iShares Edge MSCI USA Quality
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Jul 2023 |
USD |
11.245 |
11.295 |
11.235 |
11.29 |
11.29 |
+0.075 (+0.67%)
|
7,292 |
| 13 Jul 2023 |
USD |
11.17 |
11.23 |
11.17 |
11.215 |
11.215 |
+0.062 (+0.56%)
|
164,400 |
| 12 Jul 2023 |
USD |
11.065 |
11.175 |
11.065 |
11.1525 |
11.1525 |
+0.163 (+1.48%)
|
16,818 |
| 11 Jul 2023 |
USD |
10.995 |
11.01 |
10.97 |
10.99 |
10.99 |
+0.045 (+0.41%)
|
330,331 |
| 10 Jul 2023 |
USD |
10.885 |
10.96 |
10.86 |
10.945 |
10.945 |
-0.003 (-0.02%)
|
41,000 |
| 7 Jul 2023 |
USD |
10.92 |
10.9475 |
10.92 |
10.9475 |
10.9475 |
+0.055 (+0.50%)
|
45,449 |
| 6 Jul 2023 |
USD |
11.075 |
11.075 |
10.8925 |
10.8925 |
10.8925 |
-0.172 (-1.56%)
|
101,713 |
| 5 Jul 2023 |
USD |
11.04 |
11.075 |
10.995 |
11.065 |
11.065 |
+0.01 (+0.09%)
|
435,565 |
| 4 Jul 2023 |
USD |
11.055 |
11.065 |
11.045 |
11.055 |
11.055 |
+0.013 (+0.11%)
|
26,947 |
| 3 Jul 2023 |
USD |
11.06 |
11.08 |
11.035 |
11.0425 |
11.0425 |
-0.003 (-0.02%)
|
29,768 |
| 30 Jun 2023 |
USD |
10.935 |
11.07 |
10.93 |
11.045 |
11.045 |
+0.11 (+1.01%)
|
3,008,613 |
| 29 Jun 2023 |
USD |
10.89 |
10.94 |
10.89 |
10.935 |
10.935 |
+0.037 (+0.34%)
|
18,149 |
| 28 Jun 2023 |
USD |
10.895 |
10.91 |
10.869 |
10.8975 |
10.8975 |
+0.045 (+0.41%)
|
37,213 |
| 27 Jun 2023 |
USD |
10.8 |
10.8525 |
10.79 |
10.8525 |
10.8525 |
+0.037 (+0.35%)
|
28,611 |
| 26 Jun 2023 |
USD |
10.855 |
10.9 |
10.815 |
10.815 |
10.815 |
-0.015 (-0.14%)
|
135,433 |
| 23 Jun 2023 |
USD |
10.855 |
10.875 |
10.805 |
10.83 |
10.83 |
-0.037 (-0.35%)
|
35,866 |
| 22 Jun 2023 |
USD |
10.86 |
10.8675 |
10.835 |
10.8675 |
10.8675 |
-0.007 (-0.07%)
|
93,261 |
| 21 Jun 2023 |
USD |
10.88 |
10.9 |
10.855 |
10.875 |
10.875 |
-0.005 (-0.05%)
|
297,362 |
| 20 Jun 2023 |
USD |
10.935 |
10.945 |
10.865 |
10.88 |
10.88 |
-0.052 (-0.48%)
|
62,430 |
| 19 Jun 2023 |
USD |
11.01 |
11.01 |
10.925 |
10.9325 |
10.9325 |
-0.077 (-0.70%)
|
40,924 |
| 16 Jun 2023 |
USD |
10.985 |
11.045 |
10.98 |
11.01 |
11.01 |
+0.083 (+0.75%)
|
63,116 |
| 15 Jun 2023 |
USD |
10.825 |
10.93 |
10.825 |
10.9275 |
10.9275 |
+0.065 (+0.60%)
|
100,285 |
| 14 Jun 2023 |
USD |
10.795 |
10.87 |
10.78 |
10.8625 |
10.8625 |
+0.052 (+0.49%)
|
23,197 |
| 13 Jun 2023 |
USD |
10.77 |
10.81 |
10.745 |
10.81 |
10.81 |
+0.163 (+1.53%)
|
253,091 |
| 12 Jun 2023 |
USD |
10.64 |
10.665 |
10.625 |
10.6475 |
10.6475 |
+0.028 (+0.26%)
|
21,112 |
| 9 Jun 2023 |
USD |
10.565 |
10.66 |
10.565 |
10.62 |
10.62 |
+0.037 (+0.35%)
|
90,038 |
| 8 Jun 2023 |
USD |
10.56 |
10.59 |
10.53 |
10.5825 |
10.5825 |
-0.02 (-0.19%)
|
50,319 |
| 7 Jun 2023 |
USD |
10.6 |
10.64 |
10.595 |
10.6025 |
10.6025 |
-0.01 (-0.09%)
|
18,895 |
| 6 Jun 2023 |
USD |
10.6 |
10.625 |
10.58 |
10.6125 |
10.6125 |
-0.037 (-0.35%)
|
64,878 |
| 5 Jun 2023 |
USD |
10.625 |
10.65 |
10.615 |
10.65 |
10.65 |
+0.015 (+0.14%)
|
35,971 |
